Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

8.610 -0.720 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.578 4.773 4.401 4.525 102,883 +0.03(+0.59%)
Aug 30, 2017 4.507 4.596 4.384 4.499 115,419 +0.06(+1.39%)
Aug 29, 2017 4.375 4.507 4.348 4.437 56,580 +0.09(+2.03%)
Aug 28, 2017 4.437 4.463 4.225 4.348 54,258 -0.04(-1.01%)
Aug 25, 2017 4.507 4.507 4.304 4.393 53,615 -0.07(-1.58%)
Aug 24, 2017 4.419 4.481 4.242 4.463 102,589 +0.22(+5.21%)
Aug 23, 2017 4.401 4.469 4.172 4.242 46,482 -0.19(-4.38%)
Aug 22, 2017 4.419 4.507 4.251 4.437 146,467 +0.05(+1.21%)
Aug 21, 2017 4.207 4.419 4.101 4.384 76,875 +0.14(+3.33%)
Aug 18, 2017 4.145 4.375 3.986 4.242 82,110 +0.04(+1.05%)
Aug 17, 2017 4.286 4.410 4.154 4.198 104,488 -0.06(-1.45%)
Aug 16, 2017 4.225 4.331 4.110 4.260 48,033 +0.06(+1.47%)
Aug 15, 2017 4.375 4.408 4.145 4.198 63,329 -0.19(-4.23%)
Aug 14, 2017 4.021 4.419 3.986 4.384 270,724 +0.37(+9.25%)
Aug 11, 2017 3.712 4.039 3.562 4.013 139,127 +0.30(+8.10%)
Aug 10, 2017 3.686 3.730 3.588 3.712 80,847 +0.05(+1.45%)
Aug 09, 2017 3.659 3.800 3.606 3.659 95,050 -0.04(-0.96%)
Aug 08, 2017 3.845 3.871 3.650 3.694 185,634 -0.16(-4.13%)
Aug 07, 2017 3.880 3.951 3.800 3.853 145,331 -0.03(-0.68%)
Aug 04, 2017 3.792 3.959 3.765 3.880 143,482 +0.05(+1.39%)
Aug 03, 2017 3.694 3.933 3.138 3.827 327,158 +0.16(+4.34%)
Aug 02, 2017 3.915 3.915 3.632 3.668 110,242 -0.17(-4.38%)
Aug 01, 2017 4.057 4.070 3.783 3.836 138,701 -0.22(-5.45%)
Jul 31, 2017 4.198 4.278 4.048 4.057 111,889 -0.12(-2.96%)
Jul 28, 2017 4.092 4.242 3.986 4.180 144,958 +0.09(+2.16%)
Jul 27, 2017 4.278 4.322 4.013 4.092 105,939 -0.14(-3.34%)
Jul 26, 2017 4.269 4.278 4.066 4.233 220,071 -0.05(-1.24%)
Jul 25, 2017 4.242 4.401 4.242 4.286 106,394 +0.15(+3.63%)
Jul 24, 2017 4.207 4.278 4.083 4.136 187,838 -0.11(-2.50%)
Jul 21, 2017 4.419 4.419 4.119 4.242 162,540 +0.03(+0.63%)
Jul 20, 2017 4.605 4.605 4.163 4.216 453,852 -0.35(-7.74%)
Jul 19, 2017 4.746 4.870 4.472 4.569 97,286 -0.13(-2.82%)
Jul 18, 2017 4.861 4.861 4.446 4.702 223,358 -0.09(-1.84%)
Jul 17, 2017 5.047 5.073 4.755 4.790 145,956 -0.14(-2.87%)
Jul 14, 2017 4.861 5.064 4.773 4.932 204,044 +0.07(+1.45%)
Jul 13, 2017 4.596 4.896 4.578 4.861 240,165 +0.25(+5.36%)
Jul 12, 2017 4.331 4.640 4.331 4.614 203,771 +0.35(+8.30%)
Jul 11, 2017 4.110 4.446 4.092 4.260 206,802 +0.12(+2.99%)
Jul 10, 2017 4.198 4.256 4.092 4.136 100,039 -0.09(-2.09%)
Jul 07, 2017 4.163 4.225 4.083 4.225 93,314 +0.04(+1.06%)
Jul 06, 2017 4.145 4.233 4.145 4.180 110,768 -0.03(-0.63%)
Jul 05, 2017 4.198 4.313 4.092 4.207 79,906 +0.01(+0.21%)
Jul 03, 2017 3.977 4.269 3.977 4.198 271,268 +0.04(+1.06%)
Jun 30, 2017 4.357 4.357 4.030 4.154 367,241 -0.22(-5.05%)
Jun 29, 2017 4.410 4.419 4.286 4.375 107,862 -0.06(-1.39%)
Jun 28, 2017 4.331 4.490 4.074 4.437 311,255 +0.14(+3.29%)
Jun 27, 2017 4.242 4.543 4.145 4.295 266,476 -0.01(-0.21%)
Jun 26, 2017 4.649 4.649 4.242 4.304 304,439 -0.29(-6.35%)
Jun 23, 2017 4.826 4.861 4.295 4.596 745,290 -0.16(-3.35%)
Jun 22, 2017 4.145 5.206 4.083 4.755 2,133,113 +0.80(+20.09%)
Jun 21, 2017 3.730 4.021 3.668 3.959 308,322 +0.29(+7.95%)
Jun 20, 2017 3.721 3.910 3.641 3.668 347,440 -0.08(-2.12%)
Jun 19, 2017 3.747 3.831 3.668 3.747 289,192 -0.04(-0.93%)
Jun 16, 2017 3.845 3.853 3.606 3.783 570,673 -0.19(-4.89%)
Jun 15, 2017 4.331 4.357 3.809 3.977 902,392 -0.27(-6.25%)
Jun 14, 2017 3.924 4.375 3.871 4.242 1,225,182 +0.35(+9.09%)
Jun 13, 2017 3.756 3.941 3.438 3.889 1,798,283 +0.18(+4.76%)
Jun 12, 2017 3.429 5.012 3.314 3.712 10,338,470 +0.88(+31.25%)
Jun 09, 2017 8.228 8.635 2.448 2.828 2,131,786 -5.50(-66.03%)
Jun 08, 2017 8.635 8.635 8.105 8.326 142,314 +0.00(+0.00%)
Jun 07, 2017 8.432 8.803 8.034 8.326 173,449 -0.01(-0.11%)
Jun 06, 2017 8.069 8.485 7.963 8.334 222,938 +0.23(+2.84%)
Jun 05, 2017 9.086 9.103 7.954 8.105 659,633 -0.92(-10.19%)
Jun 02, 2017 8.838 10.47 8.706 9.024 2,657,122 +0.78(+9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.